Home Quote Ticker Local Radar Quotes Iframe Futures Markets Quotes Charts Options Market News Markets Page Portfolio DTN Ag Headlines
 
DTN Market News
Is Tuesday's Minneapolis Cash Trade a Sign of Things to Come?
DTN Early Word Grains 08/29 05:58
DTN Midday Grain Comments 08/29 11:15
DTN Closing Grain Comments 08/29 13:49
DTN Cattle Close/Trends 08/29 15:35
DTN Early Word Opening Livestock 08/29 06:07
DTN Midday Livestock Comments 08/29 11:57
DTN Closing Livestock Comment 08/29 16:05
DTN Chart Technical Points 09/01 16:30
DTN Feeder Pig Index

DTN Ag Headline News
The Market's Fine Print
China Battles Cotton Reserves
Klinefelter: By the Numbers
Ag Drones Under Scrutiny
USDA Readies Dairy Program
Rainy Days and Thursdays
Mapping the CWA
China Reform May Add Demand
Dr. Dan Talks Agronomy

Quotes
 
@C - CORN - CBOT Last Chg
Sep 14 357'4 -1'4
Dec 14 363'4 -1'2
Mar 15 376'4 -1'2
May 15 384'4 -1'4
Jul 15 391'2 -1'4
Sep 15 398'0 -1'2
Dec 15 404'4 -1'4
Mar 16 412'6 -3'2
May 16 419'6 -3'2
Jul 16 422'0 -0'6
Sep 16 427'2 -3'6
Dec 16 415'0 -3'6
Jul 17 429'4 -4'0
Dec 17 418'0 -4'0
 
@S - SOYBEANS - CBOT Last Chg
Sep 14 1086'0 -3'4
Nov 14 1025'0 0'6
Jan 15 1033'0 0'4
Mar 15 1040'4 0'0
May 15 1045'6 -0'4
Jul 15 1050'2 0'0
Aug 15 1048'0
Sep 15 1039'0 -4'4
Nov 15 1037'0 0'2
Jan 16 1037'4 -2'6
Mar 16 1040'0 -2'6
May 16 1042'4 -2'4
Jul 16 1054'6 -2'6
Aug 16 1037'6 -2'6
Sep 16 1071'0 -4'0
Nov 16 1012'4 -2'0
Jul 17 1042'0 -2'0
Nov 17 1001'2 -0'6
 
@LE - LIVE CATTLE - CME Last Chg
Oct 14 151.525 1.325
Dec 14 154.075 1.250
Feb 15 154.800 0.825
Apr 15 154.525 0.775
Jun 15 146.350 0.850
Aug 15 144.925 1.000
Oct 15 147.000 0.500
Dec 15 147.000 0.350
Feb 16 147.100
Aug 14 155.950 1.250
 
@HE - LEAN HOGS - CME Last Chg
Oct 14 98.475 2.650
Dec 14 92.125 1.625
Feb 15 90.900 0.925
Apr 15 91.400 0.475
May 15 93.450 0.250
Jun 15 94.900 0.250
Jul 15 93.275
Aug 15 91.275
Oct 15 78.150 0.600
Dec 15 74.650
Feb 16 74.500
 
@GF - FEEDER CATTLE - CME Last Chg
Sep 14 218.975 1.500
Oct 14 217.350 1.950
Nov 14 215.725 2.450
Jan 15 210.450 2.300
Mar 15 210.075 2.150
Apr 15 210.000 1.975
May 15 210.000 2.425
Aug 15 209.700 2.025

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 14 357'4 358'2 356'4 357'4 -1'4 359'0 08:33P Chart for @C4U Options for @C4U
Dec 14 363'2 364'0 362'2 363'4 -1'2 364'6 08:35P Chart for @C4Z Options for @C4Z
Mar 15 376'0 376'6 375'2 376'4 -1'2 377'6 08:33P Chart for @C5H Options for @C5H
May 15 384'4 384'6 383'4 384'4 -1'4 386'0 08:33P Chart for @C5K Options for @C5K
Jul 15 391'2 391'4 391'0 391'2 -1'4 392'6 08:33P Chart for @C5N Options for @C5N
Sep 15 398'0 398'0 398'0 398'0 -1'2 399'2 08:31P Chart for @C5U Options for @C5U
Dec 15 404'2 405'0 404'0 404'4 -1'4 406'0 08:31P Chart for @C5Z Options for @C5Z
Mar 16 415'6 416'6 412'4 412'6 -3'2 414'0s 08:31P Chart for @C6H Options for @C6H
May 16 419'6 419'6 419'6 419'6 -3'2 419'6s 08:31P Chart for @C6K Options for @C6K
Jul 16 422'0 422'0 422'0 422'0 -0'6 422'6 08:31P Chart for @C6N Options for @C6N
Sep 16 427'2 -3'6 416'2s 07:07P Chart for @C6U Options for @C6U
Dec 16 417'0 417'2 413'0 415'0 -3'6 414'0s 08:31P Chart for @C6Z Options for @C6Z
Jul 17 429'4 -4'0 430'6s 08:26P Chart for @C7N Options for @C7N
Dec 17 418'0 -4'0 418'4s 07:07P Chart for @C7Z Options for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 14 1090'2 1090'2 1085'2 1086'0 -3'4 1089'4 08:34P Chart for @S4U Options for @S4U
Nov 14 1020'6 1026'0 1020'2 1025'0 0'6 1024'2 08:34P Chart for @S4X Options for @S4X
Jan 15 1028'6 1033'6 1028'4 1033'0 0'4 1032'4 08:34P Chart for @S5F Options for @S5F
Mar 15 1037'0 1041'6 1037'0 1040'4 0'0 1040'4 08:34P Chart for @S5H Options for @S5H
May 15 1044'4 1047'2 1042'6 1046'4 0'2 1046'2 08:34P Chart for @S5K Options for @S5K
Jul 15 1048'0 1050'2 1048'0 1050'2 0'0 1050'2 08:34P Chart for @S5N Options for @S5N
Aug 15 1048'0 1049'6 Chart for @S5Q Options for @S5Q
Sep 15 1042'6 1042'6 1037'4 1039'0 -4'4 1040'0s 08:26P Chart for @S5U Options for @S5U
Nov 15 1034'0 1037'0 1033'6 1037'0 0'2 1036'6 08:34P Chart for @S5X Options for @S5X
Jan 16 1047'4 1048'0 1036'0 1037'4 -2'6 1041'4s 08:26P Chart for @S6F Options for @S6F
Mar 16 1040'0 -2'6 1044'4s 08:19P Chart for @S6H Options for @S6H
May 16 1042'4 -2'4 1046'6s 08:19P Chart for @S6K Options for @S6K
Jul 16 1054'6 -2'6 1049'4s 08:19P Chart for @S6N Options for @S6N
Aug 16 1037'6 -2'6 1045'6s 08:19P Chart for @S6Q Options for @S6Q
Sep 16 1071'0 -4'0 1027'6s 08:07P Chart for @S6U Options for @S6U
Nov 16 1012'4 1012'4 1012'4 1012'4 -2'0 1016'2s 08:26P Chart for @S6X Options for @S6X
Jul 17 1042'0 -2'0 1036'2s 07:00P Chart for @S7N Options for @S7N
Nov 17 1001'2 -0'6 1004'6s 08:07P Chart for @S7X Options for @S7X
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 14 149.950 151.550 149.750 151.525 1.325 151.425s 07:31P Chart for @LE4V Options for @LE4V
Dec 14 152.475 154.100 152.150 154.075 1.250 153.950s 06:00P Chart for @LE4Z Options for @LE4Z
Feb 15 153.725 154.875 153.050 154.800 0.825 154.600s 07:55P Chart for @LE5G Options for @LE5G
Apr 15 153.150 154.525 152.850 154.525 0.775 154.375s 07:56P Chart for @LE5J Options for @LE5J
Jun 15 145.150 146.350 144.750 146.350 0.850 146.050s 06:14A Chart for @LE5M Options for @LE5M
Aug 15 143.775 144.925 143.450 144.925 1.000 144.600s 08:07P Chart for @LE5Q Options for @LE5Q
Oct 15 146.100 147.000 146.025 147.000 0.500 146.600s 07:55P Chart for @LE5V Options for @LE5V
Dec 15 146.600 147.000 146.325 147.000 0.350 146.600s 08/31 Chart for @LE5Z Options for @LE5Z
Feb 16 147.100 147.100s Chart for @LE6G Options for @LE6G
Aug 14 154.925 155.950 154.900 155.950 1.250 155.900s 08/29 Chart for @LE4Q Options for @LE4Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 14 96.050 98.475 96.025 98.475 2.650 98.125s 07:58P Chart for @HE4V Options for @HE4V
Dec 14 90.825 92.950 90.825 92.125 1.625 92.000s 07:55P Chart for @HE4Z Options for @HE4Z
Feb 15 90.200 92.100 90.100 90.900 0.925 90.825s 07:56P Chart for @HE5G Options for @HE5G
Apr 15 91.450 92.500 90.950 91.400 0.475 91.550s 07:55P Chart for @HE5J Options for @HE5J
May 15 93.350 93.750 92.975 93.450 0.250 93.000s 08/31 Chart for @HE5K Options for @HE5K
Jun 15 95.100 95.600 94.800 94.900 0.250 95.000s 08/31 Chart for @HE5M Options for @HE5M
Jul 15 93.150 93.975 93.000 93.275 92.850s 08/31 Chart for @HE5N Options for @HE5N
Aug 15 91.500 92.500 91.150 91.275 91.200s 08/31 Chart for @HE5Q Options for @HE5Q
Oct 15 77.675 78.150 77.675 78.150 0.600 78.000s 08/31 Chart for @HE5V Options for @HE5V
Dec 15 75.225 75.250 74.650 74.650 74.100s 03:00A Chart for @HE5Z Options for @HE5Z
Feb 16 74.500 74.500s 08/31 Chart for @HE6G Options for @HE6G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Sep 14 216.825 219.050 216.275 218.975 1.500 218.650s 11:18A Chart for @GF4U Options for @GF4U
Oct 14 214.500 217.425 213.775 217.350 1.950 216.725s 07:34P Chart for @GF4V Options for @GF4V
Nov 14 212.675 215.825 212.250 215.725 2.450 215.375s 01:57A Chart for @GF4X Options for @GF4X
Jan 15 207.400 210.500 207.100 210.450 2.300 210.200s 07:00P Chart for @GF5F Options for @GF5F
Mar 15 207.600 210.075 207.000 210.075 2.150 210.025s 08/31 Chart for @GF5H Options for @GF5H
Apr 15 208.000 210.000 207.250 210.000 1.975 210.100s 04:57P Chart for @GF5J Options for @GF5J
May 15 208.000 210.000 207.250 210.000 2.425 209.925s 08/31 Chart for @GF5K Options for @GF5K
Aug 15 208.800 209.700 208.000 209.700 2.025 208.900s 08/31 Chart for @GF5Q Options for @GF5Q
My Custom Markets
Symbol Open High Low Last Change Close Time More


DTN Blogs & Forums

5-day Forecast for Yankton, SD
Change Zip Code: 
Date Tue
9/2
Wed
9/3
Thu
9/4
Fri
9/5
Sat
9/6
Weather
Condition
Thunder Storms Thunder Storms Thunder Storms Partly Cloudy Partly Cloudy
Weather Thunder Storms Thunder Storms Thunder Storms Partly Cloudy Partly Cloudy
Temp
L/H (°F)
55/77 63/86 67/75 55/71 52/71
Feels
Like

L/H (°F)
55/77 63/91 67/76 55/71 52/71
Dew Point
(°F)
56 64 62 51 52
Humidity
(%)
64 70 63 59 64
Wind
Speed

(mph)
6 13 13 7 5
Precip
(%)
64 39 20 - -
Precip
Amt
(in.)
Rain
0.16
Rain
0.04
Rain
0.02
None None
Evap
(in./day)
0.12 0.17 0.17 0.13 0.1
View complete Local Weather


My Market Watch
Click Here to Customize
Commodities
C4U 358'6 -2'6
S4U 1086'0 15'6
W4U 551'0 -6'2
O4U 350'0 1'2
Stocks
MSFT 45.4300 0.5500
WMT 75.5000 -0.4000
XOM 99.460000 -0.110000
TWX 77.0300 0.0800



Intraday Commodities
@CU4

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C4U)
Exchange:  CBOT
Last Trade:  357'4
Change:  -1'4
Bid:  356'6
Ask:  357'4
Today's High:  358'2
Today's Low:  356'4
Volume:  30,831
Open:  357'4
Settle:  359'0
Prev:  359'0
Contract High: 
Contract Low: 
Updated:  Sep-01-2014
8:28:00PM
Delay Time:  10 Minutes


DTN/PF Renewable Fuels
Latest DTN/PF Renewable Fuels News
Wednesday, July 30, 2014 8:28AM CDT
News pertaining to the ethanol industry.

Thursday, May 1, 2014 4:14PM CDT

Wednesday, July 30, 2014 11:25AM CDT


 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN